Zacks Focus Growth ETF (NY:GROZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	30.05	30.16	29.91	30.09	9,523	-0.01(-0.02%)
Dec 09, 2025	30.08	30.15	30.08	30.10	6,294	-0.04(-0.13%)
Dec 08, 2025	30.19	30.19	30.04	30.14	5,306	-0.05(-0.17%)
Dec 05, 2025	30.15	30.23	30.07	30.19	9,376	-0.21(-0.69%)
Dec 04, 2025	29.95	30.40	29.29	30.40	35,498	+0.38(+1.27%)
Dec 03, 2025	30.00	30.07	29.84	30.02	15,117	-0.04(-0.15%)
Dec 02, 2025	30.17	30.22	30.01	30.06	46,523	+0.10(+0.35%)
Dec 01, 2025	29.95	30.11	29.95	29.96	6,463	-0.18(-0.61%)
Nov 28, 2025	30.16	30.16	30.05	30.14	8,259	+0.11(+0.35%)
Nov 26, 2025	30.07	30.20	29.93	30.04	34,432	+0.22(+0.75%)
Nov 25, 2025	29.53	29.81	29.44	29.81	17,074	+0.28(+0.95%)
Nov 24, 2025	29.15	29.55	29.15	29.53	16,244	+0.73(+2.54%)
Nov 21, 2025	28.81	29.01	28.66	28.80	19,292	+0.12(+0.42%)
Nov 20, 2025	29.87	29.97	28.68	28.68	4,934	-0.54(-1.86%)
Nov 19, 2025	29.36	29.47	29.13	29.22	8,310	+0.15(+0.50%)
Nov 18, 2025	29.15	29.27	28.94	29.08	11,010	-0.24(-0.81%)
Nov 17, 2025	29.59	29.69	29.17	29.31	6,594	-0.26(-0.88%)
Nov 14, 2025	29.16	29.80	29.16	29.57	18,145	-0.03(-0.09%)
Nov 13, 2025	30.15	30.20	29.58	29.60	11,831	-0.68(-2.26%)
Nov 12, 2025	30.42	30.42	30.17	30.28	10,899	-0.07(-0.24%)
Nov 11, 2025	30.27	30.42	30.14	30.36	14,291	-0.03(-0.11%)
Nov 10, 2025	30.18	30.39	30.09	30.39	14,165	+0.67(+2.26%)
Nov 07, 2025	29.37	29.72	29.23	29.72	18,330	-0.09(-0.30%)
Nov 06, 2025	30.02	30.02	29.72	29.81	5,381	-0.54(-1.79%)
Nov 05, 2025	30.29	30.76	30.14	30.35	38,693	+0.18(+0.59%)
Nov 04, 2025	30.30	30.59	30.17	30.17	39,039	-0.50(-1.62%)
Nov 03, 2025	30.65	30.76	30.61	30.67	6,054	+0.12(+0.39%)
Oct 31, 2025	30.70	30.70	30.48	30.55	2,759	+0.18(+0.61%)
Oct 30, 2025	30.64	30.69	30.37	30.37	17,906	-0.45(-1.46%)
Oct 29, 2025	30.80	30.84	30.67	30.82	12,039	+0.17(+0.55%)
Oct 28, 2025	30.89	30.89	30.50	30.65	18,036	+0.18(+0.58%)
Oct 27, 2025	30.36	30.52	30.32	30.47	8,391	+0.49(+1.64%)
Oct 24, 2025	29.95	30.09	29.95	29.98	8,039	+0.26(+0.87%)
Oct 23, 2025	29.40	29.77	29.40	29.72	26,241	+0.35(+1.18%)
Oct 22, 2025	29.64	29.67	29.13	29.37	15,574	-0.27(-0.90%)
Oct 21, 2025	29.97	29.97	29.55	29.64	6,926	+0.04(+0.14%)
Oct 20, 2025	29.49	29.70	29.49	29.60	10,503	+0.32(+1.09%)
Oct 17, 2025	29.14	29.32	28.94	29.28	5,153	+0.12(+0.40%)
Oct 16, 2025	29.46	29.53	29.01	29.16	6,034	-0.14(-0.47%)
Oct 15, 2025	29.45	29.55	29.30	29.30	1,799	-0.05(-0.17%)
Oct 14, 2025	29.08	29.35	28.99	29.35	34,213	+0.00(+0.02%)
Oct 13, 2025	29.38	29.39	29.33	29.35	1,906	+0.53(+1.83%)
Oct 10, 2025	29.82	29.86	28.82	28.82	4,450	-0.83(-2.81%)
Oct 09, 2025	29.68	29.71	29.62	29.65	4,911	-0.06(-0.19%)
Oct 08, 2025	29.55	29.73	29.55	29.71	8,252	+0.28(+0.97%)
Oct 07, 2025	29.65	29.65	29.37	29.42	6,263	-0.16(-0.53%)
Oct 06, 2025	29.48	29.62	29.45	29.58	5,684	+0.24(+0.82%)
Oct 03, 2025	29.55	29.60	29.29	29.34	6,816	-0.14(-0.48%)
Oct 02, 2025	29.50	29.55	29.42	29.48	6,357	-0.07(-0.23%)